NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.50
+0.0300 (+0.262%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.52 | Wednesday, 24th Apr 2024 EZPW stock ended at $11.50. This is 0.262% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.41% from a day low at $11.36 to a day high of $11.52. |
| 90 days | $8.20 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2021 | $5.65 | $5.76 | $5.56 | $5.63 | 656 528 |
| Apr 29, 2021 | $5.79 | $5.94 | $5.59 | $5.64 | 1 185 688 |
| Apr 28, 2021 | $5.17 | $5.26 | $5.12 | $5.21 | 195 383 |
| Apr 27, 2021 | $5.10 | $5.18 | $5.09 | $5.16 | 186 651 |
| Apr 26, 2021 | $5.10 | $5.14 | $5.07 | $5.10 | 141 897 |
| Apr 23, 2021 | $5.00 | $5.11 | $4.99 | $5.06 | 265 058 |
| Apr 22, 2021 | $5.15 | $5.17 | $4.99 | $4.99 | 283 337 |
| Apr 21, 2021 | $5.07 | $5.14 | $5.01 | $5.12 | 186 197 |
| Apr 20, 2021 | $5.09 | $5.18 | $5.03 | $5.09 | 248 108 |
| Apr 19, 2021 | $5.24 | $5.24 | $5.06 | $5.12 | 246 700 |
| Apr 16, 2021 | $5.25 | $5.30 | $5.22 | $5.23 | 194 504 |
| Apr 15, 2021 | $5.20 | $5.23 | $5.13 | $5.22 | 182 867 |
| Apr 14, 2021 | $5.22 | $5.29 | $5.18 | $5.20 | 265 893 |
| Apr 13, 2021 | $5.32 | $5.36 | $5.20 | $5.21 | 344 527 |
| Apr 12, 2021 | $5.37 | $5.41 | $5.31 | $5.35 | 233 941 |
| Apr 09, 2021 | $5.30 | $5.40 | $5.30 | $5.37 | 284 572 |
| Apr 08, 2021 | $5.24 | $5.35 | $5.24 | $5.29 | 387 369 |
| Apr 07, 2021 | $5.31 | $5.38 | $5.17 | $5.24 | 419 093 |
| Apr 06, 2021 | $5.28 | $5.40 | $5.27 | $5.30 | 266 116 |
| Apr 05, 2021 | $5.19 | $5.32 | $5.14 | $5.28 | 419 082 |
| Apr 01, 2021 | $4.96 | $5.15 | $4.91 | $5.14 | 289 675 |
| Mar 31, 2021 | $5.07 | $5.09 | $4.96 | $4.97 | 414 435 |
| Mar 30, 2021 | $5.05 | $5.14 | $5.05 | $5.06 | 235 346 |
| Mar 29, 2021 | $5.11 | $5.21 | $5.06 | $5.07 | 367 822 |
| Mar 26, 2021 | $5.15 | $5.21 | $5.06 | $5.16 | 263 714 |
